LCC Infotech Limited (NSE:LCCINFOTEC)
India · Delayed Price · Currency is INR 4.110
-0.110 (-2.61%)
Nov 11, 2026, 1:31 PM IST
NSE:LCCINFOTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.15 | 4.30 | 4.10 | 4.11 | 4.11 | -2.61% | 54,652 |
| Nov 9, 2026 | 4.20 | 4.37 | 4.01 | 4.22 | 4.22 | 1.20% | 65,728 |
| Nov 8, 2026 | 4.14 | 4.25 | 3.86 | 4.17 | 4.17 | 2.96% | 52,972 |
| Nov 6, 2026 | 4.01 | 4.07 | 3.85 | 4.05 | 4.05 | 1.00% | 30,651 |
| Nov 5, 2026 | 3.86 | 4.08 | 3.86 | 4.01 | 4.01 | -0.25% | 22,787 |
| Nov 4, 2026 | 3.98 | 4.09 | 3.76 | 4.02 | 4.02 | 2.81% | 58,853 |
| Nov 3, 2026 | 4.02 | 4.17 | 3.85 | 3.91 | 3.91 | -2.25% | 26,554 |
| Nov 2, 2026 | 4.05 | 4.05 | 3.80 | 4.00 | 4.00 | 2.83% | 41,787 |
| Oct 30, 2026 | 3.97 | 3.97 | 3.73 | 3.89 | 3.89 | 2.37% | 19,241 |
| Oct 29, 2026 | 4.13 | 4.13 | 3.76 | 3.80 | 3.80 | -3.80% | 46,975 |
| Oct 28, 2026 | 4.14 | 4.14 | 3.95 | 3.95 | 3.95 | -4.82% | 5,525 |
| Oct 27, 2026 | 3.95 | 4.25 | 3.95 | 4.15 | 4.15 | - | 45,974 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.15 | 4.15 | 4.15 | -4.82% | 24,664 |
| Oct 23, 2026 | 4.41 | 4.50 | 4.19 | 4.36 | 4.36 | -1.13% | 59,475 |
| Oct 22, 2026 | 4.19 | 4.50 | 4.08 | 4.41 | 4.41 | 2.80% | 73,890 |
| Oct 21, 2026 | 4.72 | 4.72 | 4.28 | 4.29 | 4.29 | -4.67% | 133,198 |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.90% | 46,848 |
| Oct 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 4.89% | 155,151 |
| Oct 15, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 4.87% | 78,028 |
| Oct 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | 18,281 |
| Oct 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.79% | 40,701 |
| Oct 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.72% | 192,885 |
| Oct 9, 2026 | 3.54 | 3.54 | 3.30 | 3.39 | 3.39 | - | 16,102 |
| Oct 8, 2026 | 3.46 | 3.46 | 3.30 | 3.39 | 3.39 | -2.02% | 17,007 |
| Oct 7, 2026 | 3.59 | 3.68 | 3.42 | 3.46 | 3.46 | -3.62% | 58,915 |
| Oct 6, 2026 | 3.78 | 3.78 | 3.53 | 3.59 | 3.59 | -3.23% | 69,594 |
| Oct 5, 2026 | 3.99 | 4.08 | 3.71 | 3.71 | 3.71 | -4.87% | 34,658 |
| Oct 1, 2026 | 4.10 | 4.21 | 3.85 | 3.90 | 3.90 | -2.99% | 17,024 |
| Sep 30, 2026 | 3.90 | 4.05 | 3.76 | 4.02 | 4.02 | 3.08% | 79,585 |
| Sep 29, 2026 | 4.06 | 4.16 | 3.82 | 3.90 | 3.90 | -2.99% | 165,072 |
| Sep 28, 2026 | 4.27 | 4.27 | 4.02 | 4.02 | 4.02 | -4.96% | 172,891 |
| Sep 25, 2026 | 4.23 | 4.23 | 4.04 | 4.23 | 4.23 | 4.96% | 590,793 |
| Sep 24, 2026 | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | 4.95% | 120,873 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.66 | 3.84 | 3.84 | 4.92% | 67,198 |
| Sep 22, 2026 | 3.60 | 3.70 | 3.40 | 3.66 | 3.66 | 3.68% | 373,518 |
| Sep 21, 2026 | 3.61 | 3.61 | 3.38 | 3.53 | 3.53 | 2.62% | 231,987 |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | 47,268 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.13 | 3.28 | 3.28 | 4.79% | 29,606 |
| Sep 16, 2026 | 3.03 | 3.13 | 2.99 | 3.13 | 3.13 | 4.68% | 39,224 |
| Sep 15, 2026 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -4.78% | 115,767 |
| Sep 11, 2026 | 3.12 | 3.24 | 2.88 | 3.14 | 3.14 | -1.57% | 119,835 |
| Sep 10, 2026 | 3.64 | 3.68 | 3.19 | 3.19 | 3.19 | -9.89% | 328,095 |
| Sep 9, 2026 | 3.90 | 3.90 | 3.50 | 3.54 | 3.54 | -5.09% | 148,243 |
| Sep 8, 2026 | 3.70 | 3.98 | 3.60 | 3.73 | 3.73 | -1.58% | 60,140 |
| Sep 7, 2026 | 3.81 | 3.98 | 3.55 | 3.79 | 3.79 | -0.52% | 23,439 |
| Sep 4, 2026 | 4.07 | 4.08 | 3.72 | 3.81 | 3.81 | -1.04% | 44,787 |
| Sep 3, 2026 | 3.89 | 4.00 | 3.70 | 3.85 | 3.85 | 5.77% | 408,915 |
| Sep 2, 2026 | 3.64 | 3.94 | 3.45 | 3.64 | 3.64 | 1.11% | 44,030 |
| Sep 1, 2026 | 3.62 | 3.75 | 3.50 | 3.60 | 3.60 | 1.41% | 24,341 |
| Aug 31, 2026 | 3.71 | 3.71 | 3.55 | 3.55 | 3.55 | -3.53% | 40,734 |